Dollar Tree (NQ: DLTR )

161.45 +2.05 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.657 9.717 9.560 9.590 1,764,300 -0.08(-0.83%)
Dec 30, 2004 9.667 9.780 9.650 9.670 2,211,000 -0.01(-0.14%)
Dec 29, 2004 9.667 9.697 9.580 9.683 2,560,200 +0.07(+0.73%)
Dec 28, 2004 9.500 9.667 9.470 9.613 1,425,000 +0.14(+1.51%)
Dec 27, 2004 9.483 9.600 9.417 9.470 1,697,100 -0.01(-0.07%)
Dec 23, 2004 9.460 9.564 9.413 9.477 2,206,800 +0.02(+0.18%)
Dec 22, 2004 9.447 9.623 9.407 9.460 2,748,600 -0.06(-0.60%)
Dec 21, 2004 9.423 9.573 9.263 9.517 4,728,900 +0.08(+0.88%)
Dec 20, 2004 9.527 9.707 9.393 9.433 3,295,800 -0.04(-0.46%)
Dec 17, 2004 9.750 9.787 9.440 9.477 3,476,100 -0.20(-2.10%)
Dec 16, 2004 9.683 9.753 9.610 9.680 4,364,400 -0.00(-0.03%)
Dec 15, 2004 9.513 9.810 9.500 9.683 7,381,200 +0.12(+1.22%)
Dec 14, 2004 9.290 9.580 9.230 9.567 4,077,000 +0.24(+2.61%)
Dec 13, 2004 9.370 9.410 9.173 9.323 3,818,100 -0.07(-0.71%)
Dec 10, 2004 9.443 9.473 9.350 9.390 3,948,000 -0.09(-0.98%)
Dec 09, 2004 9.373 9.527 9.330 9.483 4,855,200 -0.02(-0.21%)
Dec 08, 2004 9.303 9.633 9.297 9.503 6,182,100 +0.20(+2.19%)
Dec 07, 2004 9.420 9.507 9.280 9.300 3,764,400 -0.14(-1.48%)
Dec 06, 2004 9.470 9.513 9.390 9.440 2,632,200 +0.01(+0.07%)
Dec 03, 2004 9.300 9.500 9.250 9.433 5,787,900 +0.00(+0.04%)
Dec 02, 2004 9.103 9.670 8.947 9.430 9,464,100 +0.23(+2.50%)
Dec 01, 2004 9.167 9.467 9.120 9.200 6,356,100 -0.08(-0.83%)
Nov 30, 2004 9.330 9.343 9.190 9.277 6,559,200 -0.14(-1.45%)
Nov 29, 2004 9.557 9.570 9.310 9.413 3,710,400 -0.14(-1.50%)
Nov 26, 2004 9.567 9.727 9.557 9.557 1,090,500 -0.08(-0.80%)
Nov 24, 2004 9.693 9.693 9.527 9.633 3,101,700 -0.02(-0.17%)
Nov 23, 2004 9.547 9.813 9.533 9.650 10,145,400 +0.28(+2.99%)
Nov 22, 2004 9.513 9.577 9.350 9.370 4,496,700 -0.19(-1.95%)
Nov 19, 2004 9.993 9.997 9.527 9.557 6,371,100 -0.43(-4.27%)
Nov 18, 2004 9.907 10.09 9.807 9.983 4,830,000 +0.02(+0.23%)
Nov 17, 2004 9.933 10.08 9.867 9.960 4,551,900 +0.11(+1.12%)
Nov 16, 2004 10.00 10.10 9.763 9.850 2,699,100 -0.22(-2.18%)
Nov 15, 2004 9.880 10.09 9.867 10.07 3,641,400 +0.19(+1.92%)
Nov 12, 2004 9.617 9.907 9.610 9.880 3,219,600 +0.21(+2.17%)
Nov 11, 2004 9.730 9.797 9.523 9.670 4,180,800 -0.06(-0.65%)
Nov 10, 2004 9.750 9.789 9.660 9.733 2,847,300 +0.00(+0.03%)
Nov 09, 2004 9.617 9.733 9.573 9.730 4,829,400 +0.11(+1.14%)
Nov 08, 2004 9.697 9.767 9.547 9.620 3,453,600 -0.13(-1.30%)
Nov 05, 2004 9.733 9.857 9.673 9.747 3,741,900 +0.06(+0.62%)
Nov 04, 2004 9.580 9.733 9.283 9.687 11,257,800 +0.05(+0.55%)
Nov 03, 2004 9.847 9.947 9.600 9.633 6,528,600 -0.11(-1.13%)
Nov 02, 2004 9.600 9.783 9.547 9.743 5,384,700 +0.19(+2.02%)
Nov 01, 2004 9.673 9.743 9.513 9.550 6,099,000 -0.08(-0.87%)
Oct 29, 2004 9.517 9.760 9.503 9.633 7,613,700 +0.10(+1.07%)
Oct 28, 2004 9.267 9.700 9.180 9.532 4,548,900 +0.28(+3.03%)
Oct 27, 2004 8.987 9.340 8.877 9.251 5,040,000 +0.27(+3.02%)
Oct 26, 2004 9.000 9.163 8.930 8.980 2,736,300 -0.00(-0.04%)
Oct 25, 2004 8.930 8.987 8.833 8.983 1,904,400 +0.03(+0.34%)
Oct 22, 2004 9.030 9.030 8.887 8.953 3,733,200 -0.05(-0.59%)
Oct 21, 2004 8.670 9.007 8.603 9.007 4,603,800 +0.37(+4.28%)
Oct 20, 2004 8.520 8.717 8.500 8.637 2,746,500 +0.04(+0.47%)
Oct 19, 2004 8.550 8.790 8.507 8.597 2,768,400 +0.02(+0.27%)
Oct 18, 2004 8.167 8.573 8.087 8.573 4,220,400 +0.36(+4.43%)
Oct 15, 2004 8.317 8.383 8.183 8.210 3,847,800 -0.07(-0.85%)
Oct 14, 2004 8.393 8.530 8.267 8.280 4,000,800 -0.15(-1.78%)
Oct 13, 2004 8.570 8.703 8.373 8.430 4,554,300 -0.06(-0.71%)
Oct 12, 2004 8.507 8.547 8.433 8.490 3,224,100 -0.13(-1.51%)
Oct 11, 2004 8.457 8.703 8.423 8.620 2,697,000 +0.17(+1.97%)
Oct 08, 2004 8.573 8.600 8.417 8.453 3,747,300 -0.16(-1.90%)
Oct 07, 2004 8.813 8.887 8.567 8.617 4,521,300 -0.20(-2.23%)
Oct 06, 2004 8.787 8.923 8.617 8.813 13,575,600 -0.23(-2.54%)
Oct 05, 2004 9.083 9.130 9.010 9.043 1,745,700 -0.06(-0.66%)
Oct 04, 2004 9.083 9.333 9.050 9.103 3,825,000 +0.01(+0.07%)
Oct 01, 2004 8.957 9.153 8.890 9.097 3,918,300 +0.11(+1.26%)
Sep 30, 2004 9.000 9.030 8.870 8.983 4,210,200 -0.06(-0.66%)
Sep 29, 2004 9.013 9.097 8.920 9.043 3,101,100 +0.05(+0.59%)
Sep 28, 2004 8.993 9.050 8.753 8.990 3,652,800 +0.04(+0.45%)
Sep 27, 2004 8.900 9.080 8.690 8.950 5,541,000 +0.06(+0.64%)
Sep 24, 2004 8.770 9.033 8.733 8.893 2,866,500 +0.11(+1.21%)
Sep 23, 2004 8.833 8.907 8.773 8.787 2,326,800 -0.08(-0.94%)
Sep 22, 2004 9.070 9.097 8.833 8.870 3,983,700 -0.23(-2.53%)
Sep 21, 2004 9.060 9.233 9.057 9.100 4,844,400 +0.00(+0.04%)
Sep 20, 2004 9.083 9.147 8.950 9.097 3,736,200 +0.01(+0.15%)
Sep 17, 2004 9.150 9.190 8.983 9.083 8,145,000 -0.06(-0.62%)
Sep 16, 2004 8.977 9.140 8.967 9.140 3,341,400 +0.16(+1.82%)
Sep 15, 2004 8.983 9.037 8.820 8.977 4,632,300 +0.03(+0.30%)
Sep 14, 2004 8.720 8.960 8.717 8.950 6,131,400 +0.26(+3.03%)
Sep 13, 2004 8.513 8.817 8.447 8.687 5,986,500 +0.20(+2.36%)
Sep 10, 2004 8.333 8.487 8.233 8.487 3,750,300 +0.16(+1.88%)
Sep 09, 2004 8.410 8.450 8.153 8.330 3,634,200 -0.00(-0.04%)
Sep 08, 2004 8.397 8.533 8.293 8.333 3,940,800 -0.03(-0.32%)
Sep 07, 2004 8.417 8.500 8.250 8.360 3,259,200 +0.01(+0.12%)
Sep 03, 2004 8.300 8.467 8.190 8.350 4,982,400 +0.08(+0.97%)
Sep 02, 2004 7.923 8.333 7.850 8.270 4,461,600 +0.40(+5.04%)
Sep 01, 2004 7.890 7.987 7.773 7.873 2,196,000 +0.04(+0.47%)
Aug 31, 2004 7.950 7.950 7.757 7.837 2,544,600 -0.08(-0.97%)
Aug 30, 2004 7.993 8.037 7.867 7.913 2,367,300 -0.09(-1.12%)
Aug 27, 2004 7.966 8.030 7.847 8.003 4,361,400 +0.07(+0.92%)
Aug 26, 2004 7.963 8.283 7.787 7.930 15,842,400 -0.39(-4.65%)
Aug 25, 2004 8.190 8.433 8.140 8.317 5,060,700 +0.11(+1.34%)
Aug 24, 2004 8.327 8.463 8.187 8.207 3,981,900 -0.04(-0.49%)
Aug 23, 2004 8.167 8.330 8.017 8.247 6,399,300 +0.06(+0.73%)
Aug 20, 2004 8.043 8.273 8.037 8.187 2,206,200 +0.14(+1.70%)
Aug 19, 2004 8.037 8.100 7.937 8.050 2,157,300 -0.04(-0.54%)
Aug 18, 2004 7.930 8.167 7.927 8.093 4,415,400 +0.12(+1.46%)
Aug 17, 2004 7.720 8.107 7.710 7.977 5,432,700 +0.25(+3.28%)
Aug 16, 2004 7.567 7.773 7.520 7.723 5,383,800 +0.24(+3.16%)
Aug 13, 2004 7.727 7.740 7.430 7.487 7,128,600 -0.19(-2.52%)
Aug 12, 2004 7.827 7.900 7.643 7.680 4,173,300 -0.19(-2.37%)
Aug 11, 2004 8.073 8.147 7.833 7.867 4,129,800 -0.31(-3.79%)
Aug 10, 2004 8.047 8.197 7.967 8.177 4,917,600 +0.18(+2.21%)
Aug 09, 2004 7.983 8.133 7.907 8.000 4,314,900 +0.08(+1.01%)
Aug 06, 2004 8.127 8.240 7.870 7.920 6,690,000 -0.26(-3.22%)
Aug 05, 2004 8.660 8.723 8.033 8.183 16,553,400 -0.77(-8.57%)
Aug 04, 2004 8.983 9.030 8.803 8.950 2,830,500 -0.08(-0.92%)
Aug 03, 2004 9.100 9.210 8.970 9.033 3,426,300 -0.13(-1.38%)
Aug 02, 2004 8.987 9.193 8.870 9.160 5,247,600 +0.19(+2.12%)
Jul 30, 2004 8.817 8.983 8.757 8.970 3,058,800 +0.04(+0.45%)
Jul 29, 2004 8.847 9.120 8.783 8.930 3,752,400 +0.24(+2.76%)
Jul 28, 2004 8.803 8.900 8.457 8.690 3,369,600 -0.20(-2.25%)
Jul 27, 2004 8.770 8.917 8.723 8.890 1,974,900 +0.25(+2.93%)
Jul 26, 2004 8.707 8.877 8.543 8.637 2,292,600 -0.13(-1.48%)
Jul 23, 2004 8.920 8.967 8.677 8.767 2,525,700 -0.22(-2.45%)
Jul 22, 2004 8.853 8.987 8.727 8.987 2,887,500 +0.11(+1.28%)
Jul 21, 2004 9.070 9.207 8.867 8.873 2,233,200 -0.25(-2.74%)
Jul 20, 2004 8.770 9.123 8.770 9.123 2,458,800 +0.33(+3.75%)
Jul 19, 2004 8.873 8.887 8.680 8.793 3,684,300 +0.05(+0.61%)
Jul 16, 2004 9.133 9.140 8.670 8.740 4,435,800 -0.32(-3.57%)
Jul 15, 2004 9.100 9.193 9.010 9.063 2,020,500 -0.03(-0.35%)
Jul 14, 2004 9.157 9.233 9.003 9.095 3,745,800 -0.14(-1.57%)
Jul 13, 2004 9.150 9.287 9.117 9.240 2,440,500 +0.11(+1.24%)
Jul 12, 2004 9.057 9.163 8.970 9.127 1,956,000 +0.06(+0.62%)
Jul 09, 2004 8.940 9.100 8.900 9.070 2,689,500 +0.13(+1.45%)
Jul 08, 2004 9.050 9.083 8.853 8.940 2,705,700 -0.09(-1.00%)
Jul 07, 2004 9.017 9.287 8.930 9.030 7,763,400 +0.32(+3.63%)
Jul 06, 2004 8.863 8.917 8.713 8.713 3,349,500 -0.15(-1.73%)
Jul 02, 2004 9.037 9.080 8.833 8.867 2,343,900 -0.06(-0.71%)
Jul 01, 2004 9.150 9.150 8.927 8.930 2,913,900 -0.21(-2.33%)
Jun 30, 2004 9.160 9.170 8.963 9.143 4,985,400 +0.01(+0.07%)
Jun 29, 2004 9.387 9.427 9.050 9.137 5,168,700 -0.20(-2.11%)
Jun 28, 2004 9.640 9.733 9.283 9.333 3,498,000 -0.31(-3.25%)
Jun 25, 2004 9.330 9.652 9.330 9.647 3,790,500 +0.27(+2.88%)
Jun 24, 2004 9.420 9.530 9.310 9.377 3,115,800 -0.04(-0.42%)
Jun 23, 2004 9.113 9.433 9.047 9.417 3,461,400 +0.24(+2.62%)
Jun 22, 2004 9.217 9.243 9.023 9.177 2,670,900 -0.06(-0.69%)
Jun 21, 2004 9.330 9.388 9.207 9.240 1,980,000 -0.10(-1.09%)
Jun 18, 2004 9.233 9.447 9.167 9.342 3,051,300 +0.05(+0.59%)
Jun 17, 2004 9.290 9.400 9.223 9.287 1,761,600 -0.08(-0.89%)
Jun 16, 2004 9.310 9.417 9.220 9.370 2,078,100 +0.01(+0.14%)
Jun 15, 2004 9.193 9.433 9.193 9.357 2,646,000 +0.15(+1.67%)
Jun 14, 2004 9.143 9.333 9.090 9.203 5,394,000 -0.32(-3.33%)
Jun 10, 2004 9.490 9.627 9.413 9.520 2,265,900 +0.00(+0.00%)
Jun 09, 2004 9.607 9.663 9.460 9.520 3,887,100 -0.14(-1.45%)
Jun 08, 2004 9.607 9.733 9.523 9.660 1,975,200 +0.02(+0.21%)
Jun 07, 2004 9.576 9.690 9.483 9.640 2,129,400 +0.14(+1.51%)
Jun 04, 2004 9.450 9.723 9.433 9.497 4,257,000 +0.13(+1.35%)
Jun 03, 2004 9.460 9.563 9.367 9.370 2,541,900 -0.10(-1.02%)
Jun 02, 2004 9.470 9.493 9.320 9.467 4,219,800 +0.02(+0.21%)
Jun 01, 2004 9.253 9.540 9.253 9.447 5,773,800 +0.15(+1.58%)
May 28, 2004 9.313 9.367 9.197 9.300 8,532,600 +0.06(+0.61%)
May 27, 2004 9.063 9.570 9.040 9.243 19,477,800 +0.74(+8.66%)
May 26, 2004 8.450 8.600 8.443 8.507 3,679,800 +0.01(+0.08%)
May 25, 2004 8.327 8.537 8.263 8.500 6,655,800 +0.13(+1.59%)
May 24, 2004 8.520 8.587 8.303 8.367 6,978,000 -0.10(-1.22%)
May 21, 2004 8.360 8.487 8.293 8.470 4,508,400 +0.19(+2.25%)
May 20, 2004 8.321 8.350 8.243 8.283 3,579,900 +0.04(+0.49%)
May 19, 2004 8.357 8.450 8.243 8.243 6,477,000 -0.04(-0.48%)
May 18, 2004 8.353 8.433 8.240 8.283 4,149,000 -0.02(-0.28%)
May 17, 2004 8.197 8.417 8.167 8.307 4,660,800 -0.06(-0.68%)
May 14, 2004 8.433 8.493 8.287 8.363 3,205,800 -0.01(-0.16%)
May 13, 2004 8.497 8.497 8.307 8.377 2,454,300 -0.13(-1.57%)
May 12, 2004 8.453 8.520 8.190 8.510 6,933,300 +0.04(+0.51%)
May 11, 2004 8.530 8.633 8.410 8.467 5,177,400 +0.05(+0.55%)
May 10, 2004 8.380 8.490 8.263 8.420 6,105,300 +0.01(+0.08%)
May 07, 2004 8.583 8.700 8.387 8.413 6,490,200 -0.27(-3.11%)
May 06, 2004 8.900 8.947 8.593 8.683 24,482,100 -0.78(-8.27%)
May 05, 2004 9.417 9.540 9.387 9.467 5,994,000 +0.04(+0.42%)
May 04, 2004 9.137 9.480 9.133 9.427 5,572,200 +0.25(+2.69%)
May 03, 2004 9.067 9.277 8.917 9.180 5,123,400 +0.19(+2.08%)
Apr 30, 2004 9.093 9.117 8.940 8.993 3,863,700 -0.06(-0.63%)
Apr 29, 2004 9.293 9.343 9.013 9.050 3,131,400 -0.19(-2.02%)
Apr 28, 2004 9.363 9.397 9.210 9.237 3,793,800 -0.14(-1.46%)
Apr 27, 2004 9.550 9.623 9.253 9.373 8,112,900 -0.13(-1.33%)
Apr 26, 2004 9.790 9.850 9.450 9.500 4,490,100 -0.28(-2.83%)
Apr 23, 2004 9.683 9.810 9.610 9.777 2,013,000 +0.01(+0.10%)
Apr 22, 2004 9.647 9.843 9.523 9.767 4,555,200 +0.09(+0.93%)
Apr 21, 2004 9.933 9.933 9.573 9.677 6,733,800 -0.17(-1.73%)
Apr 20, 2004 9.893 10.05 9.817 9.847 6,868,800 -0.14(-1.43%)
Apr 19, 2004 9.867 10.00 9.760 9.990 3,407,700 +0.12(+1.22%)
Apr 16, 2004 9.710 10.00 9.703 9.870 2,958,300 +0.12(+1.20%)
Apr 15, 2004 9.667 9.843 9.623 9.753 2,722,800 +0.10(+1.07%)
Apr 14, 2004 9.727 9.800 9.587 9.650 2,484,000 -0.03(-0.31%)
Apr 13, 2004 10.00 10.03 9.557 9.680 3,517,500 -0.23(-2.29%)
Apr 12, 2004 9.777 10.05 9.757 9.907 3,703,200 +0.12(+1.26%)
Apr 08, 2004 10.21 10.23 9.693 9.783 5,550,000 -0.39(-3.83%)
Apr 07, 2004 10.29 10.29 9.977 10.17 2,723,100 -0.13(-1.29%)
Apr 06, 2004 10.28 10.48 10.17 10.31 3,348,300 -0.09(-0.83%)
Apr 05, 2004 10.30 10.39 10.22 10.39 3,598,500 +0.11(+1.10%)
Apr 02, 2004 10.31 10.33 10.07 10.28 6,066,900 +0.24(+2.42%)
Apr 01, 2004 10.01 10.23 9.963 10.04 8,107,200 -0.25(-2.43%)
Mar 31, 2004 10.32 10.41 10.19 10.29 4,981,800 -0.02(-0.19%)
Mar 30, 2004 10.05 10.33 9.980 10.31 3,048,900 +0.26(+2.55%)
Mar 29, 2004 9.920 10.07 9.843 10.05 2,724,900 +0.23(+2.38%)
Mar 26, 2004 10.00 10.00 9.810 9.817 2,799,300 -0.18(-1.77%)
Mar 25, 2004 9.617 10.01 9.607 9.993 4,782,900 +0.38(+3.95%)
Mar 24, 2004 9.430 9.650 9.417 9.613 4,291,800 +0.20(+2.09%)
Mar 23, 2004 9.487 9.707 9.417 9.417 4,009,200 -0.07(-0.77%)
Mar 22, 2004 9.650 9.673 9.480 9.490 3,308,400 -0.20(-2.03%)
Mar 19, 2004 9.650 9.807 9.500 9.687 3,806,100 +0.07(+0.69%)
Mar 18, 2004 9.607 9.693 9.500 9.620 3,566,400 +0.09(+0.91%)
Mar 17, 2004 9.573 9.757 9.533 9.533 5,488,500 -0.02(-0.17%)
Mar 16, 2004 9.667 9.687 9.477 9.550 5,103,900 +0.00(+0.03%)
Mar 15, 2004 9.833 9.833 9.537 9.547 5,902,500 -0.33(-3.34%)
Mar 12, 2004 9.970 10.02 9.733 9.877 7,476,300 -0.03(-0.30%)
Mar 11, 2004 10.07 10.15 9.850 9.907 5,388,600 -0.20(-1.95%)
Mar 10, 2004 10.28 10.34 10.08 10.10 2,693,700 -0.19(-1.88%)
Mar 09, 2004 10.37 10.42 10.20 10.30 2,939,400 -0.06(-0.55%)
Mar 08, 2004 10.46 10.49 10.29 10.35 2,380,800 -0.10(-0.99%)
Mar 05, 2004 10.27 10.51 10.25 10.46 3,323,100 +0.13(+1.26%)
Mar 04, 2004 10.43 10.50 10.28 10.33 3,281,100 -0.13(-1.27%)
Mar 03, 2004 10.45 10.52 10.30 10.46 3,814,200 -0.04(-0.38%)
Mar 02, 2004 10.51 10.59 10.42 10.50 3,986,400 -0.03(-0.25%)
Mar 01, 2004 10.32 10.58 10.25 10.53 6,086,700 +0.23(+2.20%)
Feb 27, 2004 10.33 10.44 10.23 10.30 6,888,000 -0.06(-0.58%)
Feb 26, 2004 10.39 10.44 10.27 10.36 4,961,100 +0.04(+0.42%)
Feb 25, 2004 10.61 10.67 10.04 10.32 20,983,500 -0.43(-4.00%)
Feb 24, 2004 10.88 11.06 10.74 10.75 4,343,400 -0.01(-0.12%)
Feb 23, 2004 11.07 11.14 10.73 10.76 2,838,600 -0.17(-1.59%)
Feb 20, 2004 10.87 11.15 10.67 10.93 3,364,500 +0.03(+0.31%)
Feb 19, 2004 11.10 11.31 10.86 10.90 2,856,000 -0.14(-1.30%)
Feb 18, 2004 11.13 11.15 10.99 11.04 1,824,600 -0.12(-1.11%)
Feb 17, 2004 10.99 11.25 10.99 11.17 2,133,900 +0.23(+2.13%)
Feb 13, 2004 11.05 11.15 10.87 10.93 2,344,800 -0.17(-1.53%)
Feb 12, 2004 11.22 11.25 11.07 11.10 2,027,100 -0.13(-1.19%)
Feb 11, 2004 11.26 11.32 11.17 11.24 2,273,700 +0.06(+0.54%)
Feb 10, 2004 11.16 11.27 11.08 11.18 1,578,900 +0.06(+0.57%)
Feb 09, 2004 10.89 11.17 10.87 11.11 2,715,300 +0.18(+1.65%)
Feb 06, 2004 10.85 11.03 10.81 10.93 3,243,300 +0.05(+0.46%)
Feb 05, 2004 10.99 11.10 10.77 10.88 1,840,800 -0.05(-0.43%)
Feb 04, 2004 10.89 11.13 10.84 10.93 3,044,400 +0.03(+0.24%)
Feb 03, 2004 10.97 11.08 10.85 10.90 2,926,500 -0.07(-0.61%)
Feb 02, 2004 10.64 11.12 10.59 10.97 5,452,800 +0.33(+3.13%)
Jan 30, 2004 10.66 10.67 10.42 10.64 7,110,000 +0.02(+0.19%)
Jan 29, 2004 10.62 10.73 10.51 10.62 2,625,300 +0.02(+0.16%)
Jan 28, 2004 11.03 11.08 10.50 10.60 3,822,600 -0.39(-3.55%)
Jan 27, 2004 10.80 11.27 10.78 10.99 7,017,900 +0.20(+1.82%)
Jan 26, 2004 10.64 10.80 10.59 10.79 2,446,500 +0.13(+1.19%)
Jan 23, 2004 10.63 10.69 10.58 10.67 1,556,700 +0.03(+0.31%)
Jan 22, 2004 10.62 10.80 10.55 10.63 2,395,500 -0.03(-0.31%)
Jan 21, 2004 10.59 10.67 10.47 10.67 2,434,500 +0.07(+0.63%)
Jan 20, 2004 10.57 10.67 10.50 10.60 2,093,100 +0.04(+0.38%)
Jan 16, 2004 10.56 10.67 10.46 10.56 4,174,200 +0.01(+0.09%)
Jan 15, 2004 10.63 10.71 10.40 10.55 2,803,575 -0.09(-0.88%)
Jan 14, 2004 10.84 10.89 10.64 10.64 2,816,415 -0.13(-1.24%)
Jan 13, 2004 10.83 11.00 10.65 10.78 4,622,595 -0.07(-0.65%)
Jan 12, 2004 10.84 10.90 10.72 10.85 5,447,067 -0.03(-0.31%)
Jan 09, 2004 10.65 11.07 10.65 10.88 4,335,885 +0.05(+0.46%)
Jan 08, 2004 10.76 10.84 10.71 10.83 3,685,251 +0.15(+1.40%)
Jan 07, 2004 10.65 10.76 10.47 10.68 5,202,840 +0.06(+0.56%)
Jan 06, 2004 10.27 10.73 10.11 10.62 11,469,300 +0.76(+7.67%)
Jan 05, 2004 9.857 10.01 9.630 9.863 4,838,400 -0.01(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.